Canada markets closed

Oil-Dri Corporation of America (ODC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.75+1.05 (+1.55%)
At close: 04:00PM EDT
68.75 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202469.2769.2768.0268.7568.7510,200
Apr 25, 202469.2369.2367.6567.7067.7011,200
Apr 24, 202469.8370.0269.0069.4369.4321,700
Apr 23, 202470.5070.8970.2070.5970.5918,400
Apr 22, 202470.7971.1869.6069.6069.6010,900
Apr 19, 202467.8069.1467.5669.0669.069,800
Apr 18, 202469.9169.9167.9168.2868.2819,900
Apr 17, 202470.4571.6770.1170.5170.5119,800
Apr 16, 202468.9170.2068.8169.3869.3815,700
Apr 15, 202469.0069.5968.6169.0069.0015,500
Apr 12, 202469.8770.3268.4169.0369.0315,300
Apr 11, 202470.9270.9269.4869.9369.9321,900
Apr 10, 202470.0070.9169.6270.2470.2421,000
Apr 09, 202471.3871.5170.5670.7670.767,700
Apr 08, 202472.4272.4270.7870.9270.928,100
Apr 05, 202470.0971.5070.0571.0071.0013,900
Apr 04, 202472.9372.9370.0970.5070.5022,000
Apr 03, 202471.2572.9671.2572.1072.1019,600
Apr 02, 202472.9072.9071.0072.0172.0110,600
Apr 01, 202475.0975.1072.9172.9972.9913,500
Mar 28, 202475.6975.6973.6374.5674.5614,700
Mar 27, 202476.9276.9274.5075.0375.0317,900
Mar 26, 202473.9078.0972.9276.0576.0528,400
Mar 25, 202474.5274.7173.6373.6773.6710,100
Mar 22, 202474.9974.9973.0073.6273.6219,600
Mar 21, 202472.0075.0071.5274.4274.4215,400
Mar 20, 202469.8072.2069.8072.2072.2014,800
Mar 19, 202468.8171.0268.8170.3170.318,800
Mar 18, 202469.5170.6868.1969.4869.4821,800
Mar 15, 202469.2570.9269.0070.6970.6942,300
Mar 14, 202470.7071.3969.6270.0070.0014,800
Mar 13, 202471.5071.5070.3370.8670.867,200
Mar 12, 202469.4672.4669.3971.8571.8511,800
Mar 11, 202470.3970.7668.9169.9669.9614,400
Mar 08, 202475.1077.5070.7071.0971.0936,300
Mar 07, 202471.9974.0571.9973.7973.7915,800
Mar 06, 202472.0274.0571.8671.8671.8624,400
Mar 05, 202472.7773.6671.7572.0172.019,400
Mar 04, 202470.6772.9070.6772.4072.409,400
Mar 01, 202471.2971.7270.9071.1871.187,000
Feb 29, 202471.4971.7070.0071.2971.297,100
Feb 28, 202469.0470.8269.0470.5170.514,100
Feb 27, 202470.5570.5569.6369.6369.639,500
Feb 26, 202467.5270.8066.8969.8769.8716,100
Feb 23, 202466.6567.2965.0366.7366.7313,500
Feb 22, 202466.6667.1566.6667.0067.007,400
Feb 22, 20240.29 Dividend
Feb 21, 202467.2567.2566.5866.9066.617,300
Feb 20, 202469.9969.9967.0067.2466.9512,300
Feb 16, 202469.1569.9569.1569.6669.3610,400
Feb 15, 202467.8969.2367.1369.1568.8513,400
Feb 14, 202466.4267.4164.8867.3467.0510,900
Feb 13, 202468.5369.7764.9565.4765.1925,500
Feb 12, 202465.3370.6365.3369.7269.4214,400
Feb 09, 202465.9266.3365.1665.7665.4715,800
Feb 08, 202465.0666.7565.0665.9065.616,100
Feb 07, 202463.5065.3363.5064.5264.2411,800
Feb 06, 202463.6663.6662.5663.2262.957,200
Feb 05, 202464.1664.5762.9264.1563.8711,700
Feb 02, 202464.8465.0064.1664.4864.209,900
Feb 01, 202465.3865.7564.0565.7465.469,500
Jan 31, 202466.5366.5364.8664.9664.6821,700
Jan 30, 202466.9367.1266.2066.5266.235,400
Jan 29, 202467.0067.0166.3166.8966.608,400
Jan 26, 202470.8970.8966.6466.9066.619,200
Jan 25, 202469.2070.4769.0170.2069.9014,400
Jan 24, 202467.0370.4266.2369.1768.8722,300
Jan 23, 202468.3968.3966.1766.2966.0015,000
Jan 22, 202466.3068.2666.2767.8567.5614,500
Jan 19, 202468.0668.0665.8966.1665.8716,500
Jan 18, 202467.5068.1966.7067.8467.559,300
Jan 17, 202466.0067.5665.8067.4267.139,800
Jan 16, 202466.4866.8566.0366.8566.5613,000
Jan 12, 202466.8567.7866.6367.3967.1010,400
Jan 11, 202465.9866.9265.6766.8566.5611,300
Jan 10, 202467.0668.5466.5066.9666.6717,700
Jan 09, 202466.5367.8366.5067.3067.0112,100
Jan 08, 202466.6967.5166.5067.3067.0110,300
Jan 05, 202467.4168.9267.2067.2566.9622,500
Jan 04, 202468.6568.8967.7168.0967.7913,800
Jan 03, 202469.1569.9067.9167.9667.6724,200
Jan 02, 202467.7069.1267.6668.9768.6718,200
Dec 29, 202368.9568.9565.3867.0866.7976,400
Dec 28, 202369.2969.4768.7869.1768.8714,200
Dec 27, 202369.0069.6968.5069.6669.3614,500
Dec 26, 202370.5970.5968.7369.4169.1117,600
Dec 22, 202372.7672.7669.4669.9769.6730,900
Dec 21, 202372.2073.5072.2073.3573.0314,100
Dec 20, 202371.2973.4171.2971.5971.2820,000
Dec 19, 202369.7672.2769.7671.7171.4020,000
Dec 18, 202368.8971.0968.6569.0868.7822,100
Dec 15, 202369.3469.5066.9668.8968.5940,800
Dec 14, 202369.0071.5067.9169.6369.3326,700
Dec 13, 202364.2569.9363.4669.3769.0726,800
Dec 12, 202360.5966.0960.5964.6864.4044,500
Dec 11, 202359.1959.1958.1858.9158.6519,700
Dec 08, 202357.2859.0357.2859.0358.7715,600
Dec 07, 202357.0757.8856.8257.2657.0113,100
Dec 06, 202358.2758.2757.2057.3857.1312,700
Dec 05, 202355.5158.3754.9158.1957.9429,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...